Premium
Sterling Metals Corporation (QB) (SAGGF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.004075 | -11.4546732256 | 0.035575 | 0.041 | 0.0315 | 19400 | 0.03598428 | CS |
| 4 | -0.0098 | -23.7288135593 | 0.0413 | 0.0481 | 0.0302 | 19079 | 0.0371611 | CS |
| 12 | -0.0081 | -20.4545454545 | 0.0396 | 0.05205 | 0.0302 | 38282 | 0.04180648 | CS |
| 26 | -0.0093 | -22.7941176471 | 0.0408 | 0.1605 | 0.025 | 103732 | 0.04068837 | CS |
| 52 | -0.019 | -37.6237623762 | 0.0505 | 0.1605 | 0.02 | 78837 | 0.04027606 | CS |
| 156 | -0.234 | -88.1355932203 | 0.2655 | 0.3205 | 0.02 | 56061 | 0.13168778 | CS |
| 260 | -0.4355 | -93.2548179872 | 0.467 | 1 | 0.02 | 52710 | 0.17234144 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730496420 | 0.0341 | -5.0E-5 | -0.15 | 0.041 | 0.041 | 0.0341 | 21000 |
| 1730409780 | 0.03415 | -0.00355 | -9.42 | 0.03415 | 0.03415 | 0.03415 | 1000 |
| 1730323500 | 0.0377 | 0.0012 | 3.29 | 0.0377 | 0.0377 | 0.0377 | 20000 |
| 1730237280 | 0.0365 | 0.000925 | 2.60 | 0.0357 | 0.0365 | 0.0357 | 32000 |
| 1730150880 | 0.035575 | -0.004125 | -10.39 | 0.035575 | 0.035575 | 0.035575 | 23000 |
| 1729891560 | 0.0397 | 0 | 0.00 | 0.0397 | 0.0397 | 0.0397 | 0 |
| 1729805160 | 0.0397 | 0.00555 | 16.25 | 0.0397 | 0.0397 | 0.0397 | 7000 |
| 1729718940 | 0.03415 | 0.00395 | 13.08 | 0.03415 | 0.03415 | 0.03415 | 15000 |
| 1729632300 | 0.0302 | -0.0048 | -13.71 | 0.03615 | 0.03615 | 0.0302 | 8500 |
| 1729545600 | 0.035 | 0.0006 | 1.74 | 0.035 | 0.035 | 0.035 | 25000 |
| 1729286400 | 0.0344 | -0.00015 | -0.43 | 0.0323 | 0.0344 | 0.0323 | 44800 |
| 1729200360 | 0.03455 | 0 | 0.00 | 0.03455 | 0.03455 | 0.03455 | 0 |
| 1729113960 | 0.03455 | 0.00065 | 1.92 | 0.03455 | 0.03455 | 0.03455 | 3000 |
| 1729027620 | 0.0339 | 0 | 0.00 | 0.0339 | 0.0339 | 0.0339 | 0 |
| 1728941220 | 0.0339 | -0.0027 | -7.38 | 0.0339 | 0.0339 | 0.0339 | 725 |
| 1728681900 | 0.0366 | -0.0115 | -23.91 | 0.0366 | 0.0366 | 0.0366 | 10000 |
| 1728595200 | 0.0480999 | 0 | 0.00 | 0.0480999 | 0.0480999 | 0.0480999 | 0 |
| 1728508800 | 0.0480999 | 0.0117999 | 32.51 | 0.0480999 | 0.0480999 | 0.0480999 | 6237 |
| 1728422580 | 0.0363 | -0.0098 | -21.26 | 0.0399 | 0.0399 | 0.0363 | 47000 |
| 1728336000 | 0.0461 | 0.00385 | 9.11 | 0.0413 | 0.0461 | 0.0413 | 41000 |
| 1728077220 | 0.04225 | -0.00315 | -6.94 | 0.0472 | 0.0472 | 0.040355 | 101500 |
| 1727990400 | 0.0454 | 0 | 0.00 | 0.0454 | 0.0454 | 0.0454 | 0 |
| 1727904000 | 0.0454 | 0.0001 | 0.22 | 0.0472 | 0.0472 | 0.0448 | 305000 |
| 1727818140 | 0.0453 | 0.0005 | 1.12 | 0.0446999 | 0.0472 | 0.0403 | 211838 |
| 1727731380 | 0.0448 | 0.0110001 | 32.54 | 0.0373 | 0.0472 | 0.0373 | 141310 |
| 1727472000 | 0.0337999 | 0 | 0.00 | 0.0337999 | 0.0337999 | 0.0337999 | 1500 |
| 1727386200 | 0.0337999 | 0 | 0.00 | 0.0337999 | 0.0337999 | 0.0337999 | 0 |
| 1727299200 | 0.0337999 | 0.0034999 | 11.55 | 0.035 | 0.035 | 0.0337 | 85011 |
| 1727212800 | 0.0303 | -0.0067 | -18.11 | 0.0332 | 0.0332 | 0.0303 | 35000 |
| 1727126400 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1726867200 | 0.037 | 0.0014 | 3.93 | 0.0373 | 0.0373 | 0.037 | 16000 |
| 1726780920 | 0.0356 | 0 | 0.00 | 0.0356 | 0.0356 | 0.0356 | 0 |
| 1726694520 | 0.0356 | 0 | 0.00 | 0.0356 | 0.0356 | 0.0356 | 0 |
| 1726608120 | 0.0356 | 0 | 0.00 | 0.0356 | 0.0356 | 0.0356 | 0 |
| 1726521720 | 0.0356 | 0.00375 | 11.77 | 0.03495 | 0.0356 | 0.03495 | 18421 |
| 1726262940 | 0.03185 | 0 | 0.00 | 0.03185 | 0.03185 | 0.03185 | 0 |
| 1726176540 | 0.03185 | -0.00285 | -8.21 | 0.0359 | 0.0371 | 0.03185 | 26550 |
| 1726090140 | 0.0347 | 0.0019 | 5.79 | 0.0328 | 0.0347 | 0.0328 | 25999 |
| 1726003500 | 0.0328 | -0.0038 | -10.38 | 0.0328 | 0.0328 | 0.0328 | 10500 |
| 1725917160 | 0.0366 | -0.007 | -16.06 | 0.04 | 0.04 | 0.0365 | 70000 |
| 1725657840 | 0.0436 | 0 | 0.00 | 0.0436 | 0.0436 | 0.0436 | 0 |
| 1725571440 | 0.0436 | 0 | 0.00 | 0.0436 | 0.0436 | 0.0436 | 0 |
| 1725485040 | 0.0436 | 0.0003 | 0.69 | 0.0433 | 0.04375 | 0.0432 | 26200 |
| 1725398880 | 0.0433 | -0.00635 | -12.79 | 0.0492 | 0.0492 | 0.042 | 45000 |
| 1725052800 | 0.04965 | 0 | 0.00 | 0.04965 | 0.04965 | 0.04965 | 0 |
| 1724966400 | 0.04965 | -0.00175 | -3.40 | 0.04965 | 0.04965 | 0.04965 | 8000 |
| 1724880480 | 0.0514 | 0 | 0.00 | 0.0514 | 0.0514 | 0.0514 | 0 |
| 1724794080 | 0.0514 | -0.00065 | -1.25 | 0.0514 | 0.0514 | 0.0514 | 200 |
| 1724707740 | 0.05205 | 0.0010501 | 2.06 | 0.052 | 0.05205 | 0.05 | 23000 |
| 1724448480 | 0.0509999 | 0.0038999 | 8.28 | 0.0511 | 0.0511 | 0.0509999 | 10515 |
| 1724362140 | 0.0471 | -0.0037 | -7.28 | 0.0471 | 0.0471 | 0.0471 | 166 |
| 1724275380 | 0.0508 | 0.0021 | 4.31 | 0.0492 | 0.0508 | 0.04915 | 35000 |
| 1724188800 | 0.0487 | 0.0027 | 5.87 | 0.04502 | 0.0487 | 0.0434999 | 22925 |
| 1724102880 | 0.046 | 0.0111 | 31.81 | 0.03805 | 0.046 | 0.03805 | 77650 |
| 1723843740 | 0.0349 | -0.007 | -16.71 | 0.0349 | 0.0349 | 0.0349 | 600 |
| 1723757160 | 0.0419 | 0 | 0.00 | 0.0419 | 0.0419 | 0.0419 | 0 |
| 1723670760 | 0.0419 | 0 | 0.00 | 0.0419 | 0.0419 | 0.0419 | 0 |
| 1723584360 | 0.0419 | 5.0E-5 | 0.12 | 0.0419 | 0.0419 | 0.0419 | 10000 |
| 1723497900 | 0.04185 | -0.00615 | -12.81 | 0.0396 | 0.04185 | 0.0396 | 33000 |
| 1723238400 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1723152000 | 0.048 | 0.0053 | 12.41 | 0.0397 | 0.048 | 0.0381 | 66500 |
| 1723066200 | 0.0427 | 0 | 0.00 | 0.0427 | 0.0427 | 0.0427 | 0 |
| 1722979800 | 0.0427 | -0.0103 | -19.43 | 0.0427 | 0.0431 | 0.0427 | 42311 |
| 1722868200 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
